Edwards Lifesciences (NY: EW )

81.88 USD -2.37 (-2.81%)
Official Closing Price Updated: 4:25 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.91 10.99 10.90 10.92 3,738,462 +0.04(+0.35%)
Nov 27, 2013 10.82 10.90 10.77 10.88 3,389,016 +0.10(+0.93%)
Nov 26, 2013 10.79 10.84 10.73 10.78 4,803,342 -0.01(-0.08%)
Nov 25, 2013 10.81 10.87 10.69 10.79 12,086,982 -0.02(-0.17%)
Nov 22, 2013 10.79 10.87 10.71 10.81 5,953,866 +0.02(+0.22%)
Nov 21, 2013 10.54 10.85 10.50 10.79 7,941,558 +0.29(+2.80%)
Nov 20, 2013 10.60 10.62 10.43 10.49 10,460,658 -0.15(-1.38%)
Nov 19, 2013 10.66 10.70 10.59 10.64 4,379,292 -0.02(-0.20%)
Nov 18, 2013 10.82 10.88 10.64 10.66 5,788,086 -0.17(-1.57%)
Nov 15, 2013 10.59 10.83 10.59 10.83 5,393,724 +0.24(+2.23%)
Nov 14, 2013 10.61 10.75 10.49 10.60 7,807,038 -0.02(-0.17%)
Nov 13, 2013 10.55 10.66 10.55 10.61 4,886,862 +0.01(+0.06%)
Nov 12, 2013 10.64 10.68 10.55 10.61 5,747,388 -0.07(-0.66%)
Nov 11, 2013 10.72 10.78 10.66 10.68 3,226,350 -0.03(-0.31%)
Nov 08, 2013 10.61 10.72 10.55 10.71 5,862,822 +0.11(+1.02%)
Nov 07, 2013 10.47 10.69 10.44 10.60 8,527,776 +0.17(+1.68%)
Nov 06, 2013 10.42 10.53 10.38 10.43 8,785,836 +0.04(+0.34%)
Nov 05, 2013 10.54 10.54 10.36 10.39 10,047,954 -0.15(-1.42%)
Nov 04, 2013 10.71 10.73 10.47 10.54 14,514,702 -0.17(-1.59%)
Nov 01, 2013 10.91 10.94 10.67 10.71 9,468,126 -0.15(-1.41%)
Oct 31, 2013 11.03 11.04 10.81 10.87 20,183,544 -0.18(-1.66%)
Oct 30, 2013 11.23 11.23 10.96 11.05 31,110,570 -0.60(-5.11%)
Oct 29, 2013 12.19 12.34 11.40 11.64 37,815,654 -0.56(-4.61%)
Oct 28, 2013 12.19 12.51 11.97 12.21 23,563,956 -0.64(-4.96%)
Oct 25, 2013 12.90 12.98 12.80 12.84 5,477,784 -0.07(-0.52%)
Oct 24, 2013 13.04 13.11 12.78 12.91 5,314,170 -0.11(-0.87%)
Oct 23, 2013 13.01 13.15 12.98 13.02 6,920,472 +0.00(+0.03%)
Oct 22, 2013 12.98 13.11 12.97 13.02 6,307,878 +0.05(+0.42%)
Oct 21, 2013 12.89 12.98 12.87 12.96 5,352,858 +0.10(+0.76%)
Oct 18, 2013 12.87 12.87 12.72 12.87 4,290,948 +0.02(+0.17%)
Oct 17, 2013 12.76 12.85 12.74 12.85 4,289,778 +0.07(+0.52%)
Oct 16, 2013 12.81 12.82 12.66 12.78 8,142,888 +0.27(+2.19%)
Oct 15, 2013 12.45 12.58 12.41 12.51 8,241,582 +0.02(+0.16%)
Oct 14, 2013 12.26 12.49 12.25 12.49 4,902,270 +0.16(+1.26%)
Oct 11, 2013 12.24 12.35 12.20 12.33 3,740,946 +0.04(+0.33%)
Oct 10, 2013 12.27 12.29 12.12 12.29 5,181,120 +0.14(+1.18%)
Oct 09, 2013 12.08 12.23 12.06 12.15 7,109,190 +0.08(+0.68%)
Oct 08, 2013 12.07 12.17 12.06 12.06 7,446,324 -0.03(-0.26%)
Oct 07, 2013 12.04 12.17 11.98 12.10 5,695,374 -0.04(-0.32%)
Oct 04, 2013 12.03 12.18 12.03 12.13 5,937,780 +0.10(+0.86%)
Oct 03, 2013 11.99 12.14 11.85 12.03 8,963,220 +0.06(+0.50%)
Oct 02, 2013 11.85 11.99 11.82 11.97 9,847,290 +0.09(+0.73%)
Oct 01, 2013 11.66 11.88 11.63 11.88 19,781,280 +0.28(+2.41%)
Sep 30, 2013 11.31 11.61 11.29 11.61 8,843,292 +0.14(+1.22%)
Sep 27, 2013 11.39 11.57 11.35 11.46 9,498,444 +0.04(+0.31%)
Sep 26, 2013 11.45 11.50 11.26 11.43 18,375,228 +0.02(+0.19%)
Sep 25, 2013 11.67 11.62 11.40 11.41 14,441,934 -0.21(-1.78%)
Sep 24, 2013 11.54 11.67 11.54 11.62 10,750,734 +0.07(+0.61%)
Sep 23, 2013 11.65 11.70 11.52 11.54 37,544,556 -0.13(-1.09%)
Sep 20, 2013 11.77 11.82 11.65 11.67 6,747,138 -0.11(-0.96%)
Sep 19, 2013 11.86 11.86 11.74 11.79 3,752,658 -0.02(-0.18%)
Sep 18, 2013 11.93 11.96 11.65 11.81 13,692,864 -0.15(-1.27%)
Sep 17, 2013 11.93 12.08 11.88 11.96 3,957,828 +0.02(+0.18%)
Sep 16, 2013 12.07 12.08 11.92 11.94 4,295,412 +0.00(+0.01%)
Sep 13, 2013 11.94 11.98 11.87 11.94 3,871,662 -0.01(-0.13%)
Sep 12, 2013 12.05 12.05 11.94 11.95 3,042,654 -0.12(-0.95%)
Sep 11, 2013 12.04 12.09 12.00 12.06 4,788,258 +0.05(+0.39%)
Sep 10, 2013 12.03 12.10 11.98 12.02 3,560,658 +0.06(+0.54%)
Sep 09, 2013 11.93 11.99 11.91 11.95 6,137,748 +0.04(+0.35%)
Sep 06, 2013 12.03 12.04 11.90 11.91 5,987,754 -0.05(-0.45%)
Sep 05, 2013 11.87 12.05 11.87 11.96 4,194,000 +0.07(+0.60%)
Sep 04, 2013 11.75 11.91 11.73 11.89 5,046,870 +0.13(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.